Skip to main content
Vanguard S&P 500 ETF (VOO)
NYSEARCA: VOO · Real-Time Price · USD
670.26
-3.49 (-0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
672.60
+2.34 (0.35%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026669.96676.96668.10670.26670.26-0.52%5,726,369
Jun 25, 2026681.14681.54672.58675.71673.75-26,289,470
Jun 24, 2026677.68682.07673.68675.69673.73-0.10%9,676,956
Jun 23, 2026676.36681.73675.02676.34674.38-1.42%17,581,725
Jun 22, 2026689.17691.50685.00686.10684.11-0.29%13,367,193
Jun 18, 2026689.30689.70685.70688.11686.110.98%17,747,861
Jun 17, 2026690.76691.53679.64681.41679.43-1.21%15,029,583
Jun 16, 2026693.83694.57689.44689.75687.75-0.59%13,324,141
Jun 15, 2026691.30695.75691.26693.83691.821.74%14,068,861
Jun 12, 2026681.08684.44675.81681.95679.970.55%6,327,977
Jun 11, 2026670.10680.38666.00678.23676.261.68%19,974,197
Jun 10, 2026674.32678.88666.88667.05665.11-1.57%16,472,693
Jun 9, 2026683.71686.76664.32677.70675.73-0.29%16,197,168
Jun 8, 2026683.47685.29678.70679.68677.710.25%8,867,185
Jun 5, 2026691.71692.18676.25678.00676.03-2.59%10,846,494
Jun 4, 2026691.49697.20690.90696.06694.040.39%6,630,041
Jun 3, 2026697.08697.65692.85693.36691.35-0.70%5,970,449
Jun 2, 2026696.06699.15695.78698.26696.230.14%4,750,749
Jun 1, 2026694.54699.06693.94697.30695.280.26%10,051,191
May 29, 2026695.00697.00693.89695.49693.470.23%5,080,413
May 28, 2026689.76694.29688.85693.91691.890.57%8,477,086
May 27, 2026690.36690.78687.92689.96687.96-0.01%7,386,546
May 26, 2026689.65691.51688.08690.01688.010.65%6,633,811
May 22, 2026686.10688.58684.48685.55683.560.40%4,319,794
May 21, 2026679.08684.83677.62682.84680.860.19%7,335,368
May 20, 2026676.32682.00674.74681.57679.591.03%5,506,830
May 19, 2026675.56678.15672.55674.59672.63-0.64%5,664,173
May 18, 2026680.18681.61674.25678.91676.94-0.08%7,585,446
May 15, 2026682.04683.52678.44679.44677.47-1.21%6,448,537
May 14, 2026683.74689.10683.66687.73685.730.78%5,369,982
May 13, 2026678.90683.91676.20682.41680.430.55%4,917,990
May 12, 2026677.47679.26672.80678.67676.70-0.13%6,073,441
May 11, 2026677.08681.06677.08679.52677.550.22%5,693,446
May 8, 2026675.70678.53675.37678.04676.070.82%4,348,127
May 7, 2026675.82676.76670.92672.54670.59-0.31%6,260,288
May 6, 2026669.45675.34669.15674.66672.701.41%6,441,490
May 5, 2026663.58666.55663.33665.30663.370.78%5,052,631
May 4, 2026661.99663.85657.39660.12658.20-0.36%5,962,434
May 1, 2026663.09666.42662.38662.52660.600.29%5,426,451
Apr 30, 2026657.00661.77653.15660.58658.660.97%5,948,436
Apr 29, 2026653.62654.72651.26654.24652.34-6,301,973
Apr 28, 2026654.41655.39652.01654.26652.36-0.49%5,527,127
Apr 27, 2026655.67657.90654.84657.50655.590.16%5,319,222
Apr 24, 2026653.40656.82651.82656.42654.510.79%4,793,767
Apr 23, 2026652.23654.90645.66651.26649.37-0.40%6,519,543
Apr 22, 2026651.98654.19651.09653.90652.001.03%4,537,150
Apr 21, 2026652.94653.86645.94647.25645.37-0.66%8,514,914
Apr 20, 2026651.62652.60649.17651.54649.65-0.19%6,384,084
Apr 17, 2026649.18654.88648.86652.78650.881.23%7,815,337
Apr 16, 2026644.51646.07642.15644.86642.990.22%5,882,420
Apr 15, 2026639.19643.79638.23643.45641.580.80%5,165,559
Apr 14, 2026632.23638.52632.22638.35636.501.21%5,042,883
Apr 13, 2026622.75630.90621.98630.72628.890.98%5,158,413
Apr 10, 2026626.33626.99623.72624.60622.79-0.07%4,609,364
Apr 9, 2026620.34626.17619.40625.02623.200.59%5,498,333
Apr 8, 2026621.80622.49617.30621.34619.542.52%9,805,084
Apr 7, 2026603.58606.31598.50606.04604.280.06%6,690,016
Apr 6, 2026602.92606.44602.61605.67603.910.44%6,316,803
Apr 2, 2026594.23604.79593.03602.99601.240.11%12,780,051
Apr 1, 2026601.06605.35600.27602.30600.550.79%11,332,486
Mar 31, 2026587.35598.85586.50597.55595.812.86%12,447,254
Mar 30, 2026588.39588.67578.46580.93579.24-0.35%11,839,223
Mar 27, 2026590.68590.83582.03582.96581.27-1.70%11,707,698
Mar 26, 2026601.30603.91594.68594.92591.33-1.77%7,712,626
Mar 25, 2026607.40609.44603.36605.66602.000.54%23,288,251
Mar 24, 2026600.63605.91599.32602.38598.74-0.34%18,363,326
Mar 23, 2026606.86611.03603.06604.43600.781.09%24,014,281
Mar 20, 2026605.43605.60594.57597.94594.33-1.45%17,685,664
Mar 19, 2026604.14609.69602.54606.75603.08-0.27%10,271,879
Mar 18, 2026614.69615.89608.13608.38604.70-1.38%14,276,873
Mar 17, 2026618.37620.27616.27616.89613.160.28%9,941,757
Mar 16, 2026614.72618.08613.54615.19611.471.00%8,303,179
Mar 13, 2026615.54618.33608.25609.09605.41-0.56%25,527,497
Mar 12, 2026617.22617.71612.42612.50608.80-1.53%15,487,606
Mar 11, 2026623.20625.43619.30622.03618.27-0.11%6,433,253
Mar 10, 2026623.32628.50620.63622.72618.96-0.17%15,570,366
Mar 9, 2026612.86625.32609.20623.80620.030.87%13,929,161
Mar 6, 2026619.34621.82616.00618.43614.69-1.34%9,739,164
Mar 5, 2026627.29630.50621.40626.81623.02-0.53%12,198,775
Mar 4, 2026626.92631.96625.07630.18626.370.71%13,489,831
Mar 3, 2026620.81627.79615.88625.72621.94-0.88%18,493,391
Mar 2, 2026624.19633.34623.60631.28627.470.04%9,211,385
Feb 27, 2026628.24631.69626.94631.04627.23-0.46%10,471,126
Feb 26, 2026637.65637.77629.43633.95630.12-0.56%9,497,705
Feb 25, 2026634.77638.00634.74637.53633.680.84%12,135,150
Feb 24, 2026627.15633.09625.40632.21628.390.73%6,930,317
Feb 23, 2026632.61634.61625.75627.63623.84-1.01%10,868,739
Feb 20, 2026627.48634.58627.03634.02630.190.71%7,482,010
Feb 19, 2026628.95631.08626.81629.53625.73-0.26%5,212,447
Feb 18, 2026629.11633.80628.00631.15627.340.50%9,509,175
Feb 17, 2026625.54629.93621.51627.99624.200.18%8,718,635
Feb 13, 2026626.93631.17623.12626.89623.100.06%9,312,797
Feb 12, 2026638.51639.52625.76626.49622.70-1.55%8,951,077
Feb 11, 2026640.49641.15633.84636.35632.51-0.01%5,344,960
Feb 10, 2026639.14640.62636.08636.44632.59-0.28%13,645,334
Feb 9, 2026634.07639.99633.11638.23634.370.47%8,908,503
Feb 6, 2026626.72636.72626.20635.24631.401.95%12,987,908
Feb 5, 2026626.24628.75621.50623.10619.34-1.24%11,714,651
Feb 4, 2026634.93635.92627.00630.91627.10-0.51%11,321,975
Feb 3, 2026640.33641.00629.11634.15630.32-0.86%9,702,804